|
 Nabors Industries - [Ticker: NBR] |     | | Last Trade | 3.13 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.09 (+0.97%) | Open | 3.22 | | High | 3.25 | Low | 3.07 | | Volume | 9,273,519 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.75 x 18,400 - 5.76 x 11,400 | | Former Close | 3.21 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NBR quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 9,509,400 | 33.10 | 34.03 | 32.40 | 34.01 | 00:00:00 | | 2008-08-07 | 7,555,000 | 34.48 | 34.79 | 33.00 | 33.14 | 00:00:00 | | 2008-08-08 | 5,178,500 | 32.77 | 34.09 | 32.24 | 33.11 | 00:00:00 | | 2008-08-11 | 5,523,400 | 33.13 | 33.62 | 32.00 | 32.97 | 00:00:00 | | 2008-08-12 | 6,890,600 | 33.26 | 33.48 | 32.57 | 32.76 | 00:00:00 | | 2008-08-13 | 9,283,600 | 33.00 | 34.78 | 32.80 | 34.50 | 00:00:00 | | 2008-08-14 | 5,372,100 | 33.83 | 34.78 | 33.46 | 33.92 | 00:00:00 | | 2008-08-15 | 6,742,000 | 33.91 | 34.05 | 32.55 | 32.83 | 00:00:00 | | 2008-08-18 | 5,456,600 | 32.94 | 33.37 | 32.24 | 32.40 | 00:00:00 | | 2008-08-19 | 6,716,000 | 32.37 | 33.95 | 32.30 | 33.92 | 00:00:00 | | 2008-08-20 | 8,620,900 | 34.56 | 35.27 | 33.72 | 35.09 | 00:00:00 | | 2008-08-21 | 8,481,800 | 36.00 | 36.58 | 35.19 | 36.05 | 00:00:00 | | 2008-08-22 | 5,961,400 | 35.99 | 35.99 | 34.43 | 35.03 | 00:00:00 | | 2008-08-25 | 4,724,300 | 34.90 | 35.54 | 34.77 | 35.34 | 00:00:00 | | 2008-08-26 | 6,327,700 | 35.60 | 36.99 | 35.60 | 36.67 | 00:00:00 | | 2008-08-27 | 5,204,300 | 37.11 | 37.86 | 36.73 | 37.16 | 00:00:00 | | 2008-08-28 | 6,003,500 | 37.45 | 37.64 | 35.64 | 36.04 | 00:00:00 | | 2008-08-29 | 4,273,700 | 36.36 | 36.51 | 35.60 | 35.60 | 00:00:00 | | 2008-09-02 | 8,916,400 | 34.45 | 34.81 | 32.85 | 33.05 | 00:00:00 | | 2008-09-03 | 7,629,500 | 32.96 | 33.30 | 31.96 | 32.60 | 00:00:00 | | 2008-09-04 | 8,150,400 | 32.55 | 32.77 | 31.03 | 31.95 | 00:00:00 | | 2008-09-05 | 7,616,700 | 31.95 | 32.61 | 30.38 | 31.40 | 00:00:00 | | 2008-09-08 | 8,222,200 | 31.87 | 32.01 | 30.15 | 30.38 | 00:00:00 | | 2008-09-09 | 12,753,200 | 30.12 | 30.25 | 28.01 | 28.03 | 00:00:00 | | 2008-09-10 | 10,609,100 | 28.22 | 28.99 | 27.77 | 28.30 | 00:00:00 | | 2008-09-11 | 11,826,000 | 28.20 | 28.39 | 27.24 | 27.83 | 00:00:00 | | 2008-09-12 | 8,324,700 | 27.84 | 29.14 | 27.60 | 28.90 | 00:00:00 | | 2008-09-15 | 12,752,500 | 27.50 | 27.97 | 25.62 | 25.92 | 00:00:00 | | 2008-09-16 | 14,613,000 | 24.73 | 26.15 | 23.10 | 26.09 | 00:00:00 | | 2008-09-17 | 13,144,600 | 25.94 | 26.02 | 24.40 | 24.59 | 00:00:00 | | 2008-09-18 | 11,521,800 | 25.18 | 26.77 | 24.88 | 26.17 | 00:00:00 | | 2008-09-19 | 11,109,600 | 27.50 | 29.00 | 26.74 | 28.03 | 00:00:00 | | 2008-09-22 | 9,738,500 | 27.99 | 28.99 | 27.07 | 28.66 | 00:00:00 | | 2008-09-23 | 14,983,500 | 27.56 | 28.30 | 25.89 | 25.96 | 00:00:00 | | 2008-09-24 | 5,839,000 | 26.21 | 27.04 | 25.78 | 26.31 | 00:00:00 | | 2008-09-25 | 9,711,600 | 26.48 | 26.84 | 25.84 | 26.66 | 00:00:00 | | 2008-09-26 | 6,046,600 | 25.47 | 26.50 | 25.23 | 26.15 | 00:00:00 | | 2008-09-29 | 8,189,600 | 25.33 | 25.44 | 22.50 | 23.26 | 00:00:00 | | 2008-09-30 | 7,684,600 | 23.67 | 25.14 | 23.67 | 24.92 | 00:00:00 | | 2008-10-01 | 8,285,800 | 24.59 | 24.88 | 22.97 | 24.00 | 00:00:00 | | 2008-10-02 | 9,839,600 | 23.75 | 23.75 | 21.72 | 21.90 | 00:00:00 | | 2008-10-03 | 9,471,700 | 21.87 | 22.92 | 21.03 | 21.20 | 00:00:00 | | 2008-10-06 | 15,960,300 | 20.37 | 20.72 | 17.87 | 19.49 | 00:00:00 | | 2008-10-07 | 11,222,300 | 19.84 | 20.07 | 17.73 | 17.78 | 00:00:00 | | 2008-10-08 | 15,947,000 | 16.96 | 18.64 | 16.22 | 17.58 | 00:00:00 | | 2008-10-09 | 11,567,600 | 18.47 | 18.63 | 15.86 | 16.17 | 00:00:00 | | 2008-10-10 | 21,747,400 | 15.01 | 15.93 | 12.15 | 14.00 | 00:00:00 | | 2008-10-13 | 16,342,700 | 15.43 | 16.51 | 14.10 | 16.03 | 00:00:00 | | 2008-10-14 | 15,063,800 | 17.24 | 17.68 | 15.93 | 16.82 | 00:00:00 | | 2008-10-15 | 11,784,200 | 16.04 | 16.42 | 14.14 | 14.29 | 00:00:00 | | 2008-10-16 | 11,676,500 | 14.59 | 15.13 | 13.13 | 14.92 | 00:00:00 | | 2008-10-17 | 11,663,100 | 14.19 | 17.12 | 14.02 | 15.51 | 00:00:00 | | 2008-10-20 | 7,922,500 | 15.86 | 16.62 | 15.00 | 16.56 | 00:00:00 | | 2008-10-21 | 10,218,900 | 15.99 | 16.54 | 15.39 | 15.92 | 00:00:00 | | 2008-10-22 | 11,280,600 | 15.51 | 15.51 | 14.09 | 14.30 | 00:00:00 | | 2008-10-23 | 16,105,600 | 14.66 | 15.08 | 12.84 | 13.64 | 00:00:00 | | 2008-10-24 | 9,996,400 | 12.51 | 13.17 | 12.20 | 12.84 | 00:00:00 | | 2008-10-27 | 10,403,700 | 12.60 | 13.80 | 12.21 | 12.37 | 00:00:00 | | 2008-10-28 | 13,596,300 | 12.77 | 12.99 | 11.21 | 12.23 | 00:00:00 | | 2008-10-29 | 14,696,800 | 12.39 | 14.95 | 12.13 | 13.53 | 00:00:00 | | 2008-10-30 | 10,710,300 | 14.13 | 15.02 | 13.56 | 14.97 | 00:00:00 | | 2008-10-31 | 8,849,000 | 14.67 | 14.94 | 14.14 | 14.37 | 00:00:00 | | 2008-11-03 | 11,804,600 | 14.22 | 14.94 | 13.78 | 14.85 | 00:00:00 | | 2008-11-04 | 13,500,700 | 15.28 | 17.44 | 15.28 | 17.25 | 00:00:00 | | 2008-11-05 | 11,630,200 | 16.68 | 17.92 | 16.40 | 16.75 | 00:00:00 | | 2008-11-06 | 10,021,600 | 16.50 | 16.78 | 14.62 | 14.92 | 00:00:00 | | 2008-11-07 | 8,487,700 | 15.00 | 15.52 | 14.53 | 15.12 | 00:00:00 | | 2008-11-10 | 8,993,700 | 15.59 | 16.49 | 15.51 | 16.06 | 00:00:00 | | 2008-11-11 | 5,324,400 | 15.42 | 15.63 | 14.61 | 15.15 | 00:00:00 | | 2008-11-12 | 6,082,700 | 14.73 | 14.77 | 13.55 | 13.74 | 00:00:00 | | 2008-11-13 | 10,018,900 | 13.81 | 15.27 | 12.82 | 15.25 | 00:00:00 | | 2008-11-14 | 9,740,600 | 14.75 | 14.85 | 13.21 | 13.61 | 00:00:00 | | 2008-11-17 | 8,564,700 | 13.30 | 14.50 | 13.11 | 13.76 | 00:00:00 | | 2008-11-18 | 7,199,500 | 13.71 | 14.32 | 13.26 | 14.09 | 00:00:00 | | 2008-11-19 | 7,233,800 | 14.03 | 14.39 | 12.83 | 12.89 | 00:00:00 | | 2008-11-20 | 11,298,600 | 12.59 | 12.74 | 10.09 | 10.22 | 00:00:00 | | 2008-11-21 | 11,036,000 | 10.53 | 11.99 | 10.30 | 11.85 | 00:00:00 | | 2008-11-24 | 8,578,100 | 12.01 | 13.78 | 11.92 | 13.39 | 00:00:00 | | 2008-11-25 | 6,278,600 | 13.81 | 13.86 | 12.65 | 13.37 | 00:00:00 | | 2008-11-26 | 7,668,800 | 13.19 | 15.10 | 12.98 | 15.00 | 00:00:00 | | 2008-11-28 | 2,094,700 | 14.77 | 14.83 | 14.07 | 14.50 | 00:00:00 | | 2008-12-01 | 7,978,400 | 13.81 | 13.81 | 12.10 | 12.16 | 00:00:00 | | 2008-12-02 | 6,734,300 | 12.45 | 12.69 | 11.48 | 12.10 | 00:00:00 | | 2008-12-03 | 6,001,400 | 11.52 | 12.35 | 11.14 | 12.33 | 00:00:00 | | 2008-12-04 | 6,243,600 | 12.00 | 12.33 | 10.63 | 10.94 | 00:00:00 | | 2008-12-05 | 8,672,700 | 10.72 | 11.03 | 9.72 | 10.95 | 00:00:00 | | 2008-12-08 | 9,458,600 | 11.58 | 12.40 | 10.95 | 12.13 | 00:00:00 | | 2008-12-09 | 6,925,600 | 12.04 | 13.31 | 11.85 | 12.60 | 00:00:00 | | 2008-12-10 | 7,327,100 | 13.00 | 13.42 | 12.48 | 12.90 | 00:00:00 | | 2008-12-11 | 9,066,900 | 12.99 | 13.20 | 11.86 | 12.10 | 00:00:00 | | 2008-12-12 | 8,782,300 | 11.36 | 12.25 | 10.90 | 12.18 | 00:00:00 | | 2008-12-15 | 7,892,700 | 12.66 | 13.20 | 12.31 | 12.55 | 00:00:00 | | 2008-12-16 | 5,914,600 | 12.74 | 13.16 | 12.41 | 13.04 | 00:00:00 | | 2008-12-17 | 4,957,600 | 12.90 | 13.76 | 12.76 | 12.99 | 00:00:00 | | 2008-12-18 | 9,965,100 | 12.78 | 12.84 | 10.83 | 10.92 | 00:00:00 | | 2008-12-19 | 8,935,700 | 10.86 | 11.45 | 10.67 | 11.23 | 00:00:00 | | 2008-12-22 | 5,472,600 | 11.39 | 11.69 | 10.55 | 10.85 | 00:00:00 | | 2008-12-23 | 5,470,500 | 10.87 | 11.02 | 10.11 | 10.54 | 00:00:00 | | 2008-12-24 | 2,084,200 | 10.44 | 10.56 | 10.20 | 10.38 | 00:00:00 | | 2008-12-26 | 2,231,100 | 10.42 | 10.89 | 10.38 | 10.85 | 00:00:00 | | 2008-12-29 | 3,734,400 | 11.26 | 11.40 | 10.74 | 11.21 | 00:00:00 | | 2008-12-30 | 4,584,900 | 11.16 | 11.61 | 10.93 | 11.55 | 00:00:00 | | 2008-12-31 | 4,876,600 | 11.31 | 12.20 | 11.05 | 11.97 | 00:00:00 | | 2009-01-02 | 7,035,400 | 12.01 | 13.44 | 11.97 | 13.27 | 00:00:00 | | 2009-01-05 | 11,964,300 | 13.18 | 13.62 | 12.86 | 12.91 | 00:00:00 | | 2009-01-06 | 8,168,600 | 13.29 | 14.05 | 13.22 | 13.32 | 00:00:00 | | 2009-01-07 | 5,434,100 | 13.00 | 13.03 | 12.30 | 12.79 | 00:00:00 | | 2009-01-08 | 6,341,200 | 12.68 | 13.10 | 12.07 | 13.09 | 00:00:00 | | 2009-01-09 | 6,991,100 | 13.08 | 13.26 | 11.96 | 12.11 | 00:00:00 | | 2009-01-12 | 5,249,200 | 11.91 | 11.96 | 11.45 | 11.58 | 00:00:00 | | 2009-01-13 | 6,666,700 | 11.56 | 11.99 | 11.26 | 11.84 | 00:00:00 | | 2009-01-14 | 7,353,600 | 11.53 | 11.69 | 10.62 | 10.78 | 00:00:00 | | 2009-01-15 | 8,228,500 | 10.71 | 11.52 | 10.39 | 11.25 | 00:00:00 | | 2009-01-16 | 8,698,600 | 11.58 | 11.65 | 10.81 | 11.29 | 00:00:00 | | 2009-01-20 | 6,168,400 | 11.06 | 11.30 | 10.50 | 10.51 | 00:00:00 | | 2009-01-21 | 6,773,300 | 10.83 | 11.78 | 10.55 | 11.74 | 00:00:00 | | 2009-01-22 | 6,051,100 | 11.48 | 11.58 | 10.64 | 10.84 | 00:00:00 | | 2009-01-23 | 6,103,100 | 10.50 | 11.94 | 10.44 | 11.68 | 00:00:00 | | 2009-01-26 | 6,289,700 | 11.76 | 12.32 | 11.62 | 11.99 | 00:00:00 | | 2009-01-27 | 5,925,600 | 12.15 | 12.35 | 11.66 | 11.95 | 00:00:00 | | 2009-01-28 | 7,534,600 | 12.30 | 12.30 | 11.82 | 11.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
